Brookdale Senior Living Inc. (BKD)
NYSE: BKD · Real-Time Price · USD
10.89
0.00 (0.00%)
Dec 26, 2025, 4:00 PM EST - Market closed
Brookdale Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 10.94 | 11.03 | 10.79 | 10.89 | 10.89 | - | 1,672,735 |
| Dec 24, 2025 | 11.01 | 11.04 | 10.81 | 10.89 | 10.89 | -0.91% | 1,035,335 |
| Dec 23, 2025 | 10.73 | 11.17 | 10.72 | 10.99 | 10.99 | 2.14% | 2,796,445 |
| Dec 22, 2025 | 10.74 | 10.97 | 10.73 | 10.76 | 10.76 | -0.28% | 3,586,018 |
| Dec 19, 2025 | 10.68 | 10.81 | 10.63 | 10.79 | 10.79 | 1.12% | 3,223,469 |
| Dec 18, 2025 | 10.71 | 10.78 | 10.57 | 10.67 | 10.67 | 1.14% | 3,110,427 |
| Dec 17, 2025 | 10.48 | 10.63 | 10.43 | 10.55 | 10.55 | 0.57% | 4,085,998 |
| Dec 16, 2025 | 10.37 | 10.59 | 10.31 | 10.49 | 10.49 | 1.84% | 3,443,780 |
| Dec 15, 2025 | 10.29 | 10.43 | 10.22 | 10.30 | 10.30 | 0.29% | 2,325,571 |
| Dec 12, 2025 | 10.27 | 10.39 | 10.23 | 10.27 | 10.27 | 0.29% | 2,160,087 |
| Dec 11, 2025 | 10.48 | 10.56 | 10.11 | 10.24 | 10.24 | -2.10% | 4,295,755 |
| Dec 10, 2025 | 10.62 | 10.69 | 10.45 | 10.46 | 10.46 | -1.13% | 2,194,187 |
| Dec 9, 2025 | 10.78 | 10.89 | 10.54 | 10.58 | 10.58 | -1.03% | 2,409,829 |
| Dec 8, 2025 | 10.80 | 11.00 | 10.67 | 10.69 | 10.69 | -0.83% | 3,560,660 |
| Dec 5, 2025 | 10.64 | 10.80 | 10.56 | 10.78 | 10.78 | 1.32% | 3,225,515 |
| Dec 4, 2025 | 10.59 | 10.72 | 10.53 | 10.64 | 10.64 | 0.28% | 2,990,115 |
| Dec 3, 2025 | 10.96 | 10.99 | 10.48 | 10.61 | 10.61 | -3.46% | 4,011,155 |
| Dec 2, 2025 | 11.20 | 11.20 | 10.93 | 10.99 | 10.99 | -0.81% | 1,851,607 |
| Dec 1, 2025 | 11.08 | 11.19 | 11.01 | 11.08 | 11.08 | -0.45% | 2,667,625 |
| Nov 28, 2025 | 11.19 | 11.24 | 11.00 | 11.13 | 11.13 | 0.09% | 1,216,495 |
| Nov 26, 2025 | 11.24 | 11.33 | 11.10 | 11.12 | 11.12 | -1.16% | 1,886,130 |
| Nov 25, 2025 | 11.34 | 11.38 | 11.11 | 11.25 | 11.25 | - | 7,487,919 |
| Nov 24, 2025 | 10.80 | 11.32 | 10.70 | 11.25 | 11.25 | 4.17% | 6,671,492 |
| Nov 21, 2025 | 10.54 | 10.86 | 10.43 | 10.80 | 10.80 | 3.05% | 8,004,414 |
| Nov 20, 2025 | 10.65 | 10.76 | 10.44 | 10.48 | 10.48 | -0.10% | 2,918,389 |
| Nov 19, 2025 | 10.59 | 10.61 | 10.37 | 10.49 | 10.49 | -0.76% | 2,813,513 |
| Nov 18, 2025 | 10.50 | 10.71 | 10.40 | 10.57 | 10.57 | 0.76% | 5,184,467 |
| Nov 17, 2025 | 10.75 | 11.00 | 10.37 | 10.49 | 10.49 | 0.58% | 3,233,362 |
| Nov 14, 2025 | 10.33 | 10.48 | 10.19 | 10.43 | 10.43 | 0.87% | 2,840,044 |
| Nov 13, 2025 | 10.48 | 10.51 | 10.18 | 10.34 | 10.34 | -1.62% | 3,507,539 |
| Nov 12, 2025 | 10.25 | 10.58 | 10.11 | 10.51 | 10.51 | 2.94% | 4,144,666 |
| Nov 11, 2025 | 9.89 | 10.24 | 9.87 | 10.21 | 10.21 | 3.03% | 4,111,120 |
| Nov 10, 2025 | 9.61 | 10.23 | 9.46 | 9.91 | 9.91 | 5.09% | 10,499,876 |
| Nov 7, 2025 | 8.85 | 9.56 | 8.02 | 9.43 | 9.43 | 3.51% | 5,458,793 |
| Nov 6, 2025 | 9.15 | 9.27 | 9.07 | 9.11 | 9.11 | -1.73% | 2,443,209 |
| Nov 5, 2025 | 9.24 | 9.28 | 9.07 | 9.27 | 9.27 | 1.09% | 2,470,390 |
| Nov 4, 2025 | 9.04 | 9.36 | 9.04 | 9.17 | 9.17 | - | 4,627,894 |
| Nov 3, 2025 | 9.22 | 9.24 | 9.06 | 9.17 | 9.17 | -1.08% | 2,470,273 |
| Oct 31, 2025 | 9.23 | 9.38 | 9.18 | 9.27 | 9.27 | 0.22% | 3,909,294 |
| Oct 30, 2025 | 8.95 | 9.28 | 8.95 | 9.25 | 9.25 | 3.35% | 4,029,473 |
| Oct 29, 2025 | 8.80 | 9.18 | 8.80 | 8.95 | 8.95 | 1.36% | 4,032,303 |
| Oct 28, 2025 | 8.81 | 8.84 | 8.63 | 8.83 | 8.83 | 0.91% | 1,800,227 |
| Oct 27, 2025 | 8.80 | 8.93 | 8.74 | 8.75 | 8.75 | -0.91% | 1,909,124 |
| Oct 24, 2025 | 8.81 | 8.93 | 8.74 | 8.83 | 8.83 | 1.26% | 1,966,862 |
| Oct 23, 2025 | 8.62 | 8.77 | 8.60 | 8.72 | 8.72 | 0.23% | 1,234,842 |
| Oct 22, 2025 | 8.69 | 8.73 | 8.56 | 8.70 | 8.70 | 1.05% | 2,045,233 |
| Oct 21, 2025 | 8.80 | 8.80 | 8.56 | 8.61 | 8.61 | -1.82% | 1,337,181 |
| Oct 20, 2025 | 8.68 | 8.80 | 8.62 | 8.77 | 8.77 | 1.04% | 1,296,159 |
| Oct 17, 2025 | 8.65 | 8.76 | 8.59 | 8.68 | 8.68 | 0.23% | 2,187,624 |
| Oct 16, 2025 | 8.81 | 8.85 | 8.56 | 8.66 | 8.66 | -1.70% | 1,945,050 |